Barco NV (BAR)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
10,34%
|
10,21
|
10,17
|
12,08
|
11,95
|
17/07/2024 |
547.017 |
10,34%
|
10,21
|
10,17
|
12,08
|
11,95
|
16/07/2024 |
96.215 |
1,22%
|
10,65
|
10,65
|
10,83
|
10,83
|
15/07/2024 |
75.374 |
-2,19%
|
10,89
|
10,70
|
10,89
|
10,70
|
12/07/2024 |
147.786 |
1,58%
|
10,84
|
10,83
|
11,01
|
10,94
|
11/07/2024 |
102.879 |
1,51%
|
10,55
|
10,54
|
10,80
|
10,77
|
10/07/2024 |
111.492 |
1,53%
|
10,50
|
10,50
|
10,69
|
10,61
|
09/07/2024 |
131.256 |
-1,32%
|
10,58
|
10,38
|
10,75
|
10,45
|
08/07/2024 |
184.899 |
-1,85%
|
10,77
|
10,54
|
10,89
|
10,59
|
05/07/2024 |
148.768 |
1,51%
|
10,65
|
10,52
|
10,84
|
10,79
|
04/07/2024 |
154.189 |
3,20%
|
10,35
|
10,30
|
10,63
|
10,63
|
03/07/2024 |
284.288 |
0,98%
|
10,30
|
10,21
|
10,35
|
10,30
|
02/07/2024 |
111.094 |
-0,49%
|
10,20
|
10,16
|
10,31
|
10,20
|
01/07/2024 |
131.529 |
-1,06%
|
10,49
|
10,25
|
10,54
|
10,25
|
28/06/2024 |
282.979 |
-1,89%
|
10,54
|
10,27
|
10,60
|
10,36
|
27/06/2024 |
86.451 |
-0,38%
|
10,60
|
10,55
|
10,64
|
10,56
|
26/06/2024 |
194.487 |
-0,75%
|
10,68
|
10,50
|
10,77
|
10,60
|
25/06/2024 |
176.237 |
-1,75%
|
10,79
|
10,66
|
10,83
|
10,68
|
24/06/2024 |
175.775 |
-1,36%
|
11,00
|
10,87
|
11,10
|
10,87
|
21/06/2024 |
248.388 |
-1,08%
|
11,14
|
11,02
|
11,15
|
11,02
|
20/06/2024 |
93.180 |
1,92%
|
10,92
|
10,91
|
11,18
|
11,14
|
19/06/2024 |
123.599 |
-0,18%
|
11,00
|
10,93
|
11,14
|
10,93
|
18/06/2024 |
128.325 |
-0,18%
|
11,00
|
10,93
|
11,02
|
10,95
|
17/06/2024 |
210.641 |
-3,09%
|
11,22
|
10,90
|
11,29
|
10,97
|
14/06/2024 |
136.322 |
-2,67%
|
11,63
|
11,32
|
11,64
|
11,32
|
13/06/2024 |
101.410 |
-2,52%
|
11,81
|
11,63
|
11,88
|
11,63
|
12/06/2024 |
195.218 |
2,14%
|
11,48
|
11,47
|
12,08
|
11,93
|
11/06/2024 |
142.156 |
-0,34%
|
11,69
|
11,57
|
11,75
|
11,68
|
10/06/2024 |
142.526 |
-1,76%
|
11,89
|
11,70
|
11,95
|
11,72
|
07/06/2024 |
165.127 |
-1,16%
|
12,10
|
11,93
|
12,10
|
11,93
|
06/06/2024 |
147.270 |
-1,07%
|
12,20
|
12,07
|
12,25
|
12,07
|
05/06/2024 |
161.580 |
-0,16%
|
12,28
|
12,04
|
12,42
|
12,20
|
04/06/2024 |
166.743 |
-3,02%
|
12,73
|
12,22
|
12,73
|
12,22
|
03/06/2024 |
80.924 |
-2,17%
|
12,88
|
12,57
|
12,90
|
12,60
|
31/05/2024 |
251.426 |
0,86%
|
12,71
|
12,67
|
12,98
|
12,88
|
30/05/2024 |
89.025 |
0,79%
|
12,56
|
12,53
|
12,83
|
12,77
|
29/05/2024 |
88.608 |
-1,94%
|
12,75
|
12,66
|
12,91
|
12,67
|
28/05/2024 |
66.111 |
-0,62%
|
13,00
|
12,92
|
13,18
|
12,92
|
27/05/2024 |
58.350 |
-0,54%
|
13,06
|
12,94
|
13,21
|
13,00
|
24/05/2024 |
114.557 |
1,55%
|
12,67
|
12,65
|
13,07
|
13,07
|
23/05/2024 |
72.466 |
-0,62%
|
12,97
|
12,80
|
13,01
|
12,87
|
22/05/2024 |
48.983 |
-0,08%
|
12,96
|
12,92
|
12,99
|
12,95
|
21/05/2024 |
100.767 |
-1,67%
|
13,14
|
12,87
|
13,14
|
12,96
|
20/05/2024 |
104.373 |
1,31%
|
13,02
|
12,99
|
13,18
|
13,18
|
17/05/2024 |
164.953 |
-1,44%
|
13,05
|
12,98
|
13,26
|
13,01
|
16/05/2024 |
128.616 |
-2,22%
|
13,37
|
13,08
|
13,42
|
13,20
|
15/05/2024 |
138.067 |
-0,37%
|
13,49
|
13,29
|
13,52
|
13,50
|
14/05/2024 |
83.630 |
0,30%
|
13,50
|
13,48
|
13,66
|
13,55
|
13/05/2024 |
68.023 |
-0,30%
|
13,51
|
13,50
|
13,58
|
13,51
|
10/05/2024 |
60.134 |
-0,37%
|
13,65
|
13,51
|
13,68
|
13,55
|
09/05/2024 |
84.558 |
-0,07%
|
13,61
|
13,56
|
13,66
|
13,60
|
08/05/2024 |
161.496 |
2,64%
|
13,30
|
13,26
|
13,61
|
13,61
|
07/05/2024 |
109.203 |
-0,15%
|
13,40
|
13,15
|
13,41
|
13,26
|
06/05/2024 |
118.308 |
-1,63%
|
13,36
|
13,10
|
13,36
|
13,28
|
03/05/2024 |
182.590 |
3,53%
|
13,01
|
13,01
|
13,59
|
13,50
|
02/05/2024 |
122.871 |
-0,31%
|
13,10
|
12,99
|
13,19
|
13,04
|
01/05/2024 |
169.753 |
0,00%
|
12,98
|
12,91
|
13,11
|
13,08
|
30/04/2024 |
169.753 |
0,77%
|
12,98
|
12,91
|
13,11
|
13,08
|
29/04/2024 |
201.196 |
-0,92%
|
13,20
|
12,95
|
13,26
|
12,98
|
26/04/2024 |
146.754 |
-0,15%
|
13,25
|
13,01
|
13,32
|
13,10
|
25/04/2024 |
303.593 |
2,50%
|
12,78
|
12,77
|
13,12
|
13,12
|
24/04/2024 |
473.589 |
2,48%
|
13,00
|
12,74
|
13,13
|
12,80
|
23/04/2024 |
1.295.217 |
-16,23%
|
13,70
|
12,40
|
13,70
|
12,49
|
22/04/2024 |
53.098 |
-0,93%
|
15,11
|
14,90
|
15,19
|
14,91
|
19/04/2024 |
58.089 |
-0,99%
|
14,93
|
14,78
|
15,09
|
15,05
|
18/04/2024 |
81.669 |
2,36%
|
14,80
|
14,80
|
15,20
|
15,20
|
17/04/2024 |
89.602 |
-0,67%
|
14,95
|
14,74
|
14,97
|
14,85
|
16/04/2024 |
74.958 |
-1,52%
|
15,00
|
14,85
|
15,02
|
14,95
|
15/04/2024 |
61.750 |
0,80%
|
15,06
|
14,94
|
15,22
|
15,18
|
12/04/2024 |
80.255 |
-0,66%
|
15,25
|
15,04
|
15,26
|
15,06
|
11/04/2024 |
69.376 |
-0,53%
|
15,15
|
15,12
|
15,46
|
15,16
|
10/04/2024 |
85.080 |
1,60%
|
15,15
|
15,09
|
15,37
|
15,24
|
09/04/2024 |
100.195 |
1,08%
|
14,80
|
14,70
|
15,12
|
15,00
|
08/04/2024 |
60.072 |
0,00%
|
14,80
|
14,75
|
14,90
|
14,84
|
05/04/2024 |
76.408 |
-0,94%
|
14,78
|
14,70
|
14,94
|
14,84
|
04/04/2024 |
77.877 |
-0,07%
|
14,99
|
14,95
|
15,09
|
14,98
|
03/04/2024 |
101.413 |
1,42%
|
14,75
|
14,56
|
14,99
|
14,99
|
02/04/2024 |
191.859 |
-2,51%
|
15,28
|
14,78
|
15,28
|
14,78
|
01/04/2024 |
80.902 |
0,00%
|
15,25
|
15,03
|
15,33
|
15,27
|
28/03/2024 |
80.902 |
0,73%
|
15,25
|
15,03
|
15,33
|
15,27
|
27/03/2024 |
110.350 |
0,87%
|
15,08
|
15,00
|
15,16
|
15,16
|
26/03/2024 |
136.133 |
-0,86%
|
15,15
|
15,03
|
15,21
|
15,03
|
25/03/2024 |
90.517 |
-1,69%
|
15,37
|
15,12
|
15,37
|
15,16
|
22/03/2024 |
65.529 |
0,52%
|
15,25
|
15,22
|
15,44
|
15,42
|
21/03/2024 |
74.797 |
2,61%
|
15,19
|
15,00
|
15,34
|
15,34
|
20/03/2024 |
116.739 |
-0,86%
|
15,00
|
14,90
|
15,10
|
14,95
|
19/03/2024 |
76.960 |
-1,24%
|
15,15
|
15,03
|
15,25
|
15,08
|
18/03/2024 |
58.058 |
0,99%
|
15,12
|
15,12
|
15,31
|
15,27
|
15/03/2024 |
153.467 |
-2,77%
|
15,50
|
15,12
|
15,56
|
15,12
|
14/03/2024 |
70.990 |
0,78%
|
15,45
|
15,45
|
15,64
|
15,55
|
13/03/2024 |
58.703 |
-0,52%
|
15,50
|
15,40
|
15,66
|
15,43
|
12/03/2024 |
56.401 |
0,65%
|
15,45
|
15,40
|
15,61
|
15,51
|
11/03/2024 |
68.640 |
-1,47%
|
15,43
|
15,33
|
15,62
|
15,41
|
08/03/2024 |
59.751 |
-1,76%
|
15,83
|
15,59
|
15,83
|
15,64
|
07/03/2024 |
58.366 |
0,06%
|
15,71
|
15,63
|
15,93
|
15,92
|
06/03/2024 |
51.023 |
0,25%
|
15,90
|
15,78
|
16,00
|
15,91
|
05/03/2024 |
62.804 |
-1,43%
|
16,02
|
15,81
|
16,02
|
15,87
|
04/03/2024 |
47.202 |
-1,23%
|
16,33
|
16,04
|
16,34
|
16,10
|
01/03/2024 |
48.080 |
-0,73%
|
16,54
|
16,08
|
16,54
|
16,30
|
29/02/2024 |
121.263 |
1,80%
|
16,08
|
16,08
|
16,50
|
16,42
|